Blink Charging Co (BLNK) Historical Stock Data
0.72 ↓0.03 (-3.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLNK is down -2.35% a day on average. There have been 11 days where Blink Charging Co closed green and 19 days where BLNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 0.76 | 0.72 | ↓$0.04 (-4.83%) | 0.71 | 0.77 | 4.71M |
| 2025-12-22 | 0.79 | 0.75 | ↓$0.04 (-5.06%) | 0.75 | 0.81 | 6.99M |
| 2025-12-19 | 0.81 | 0.78 | ↓$0.02 (-3.01%) | 0.78 | 0.82 | 11.30M |
| 2025-12-18 | 0.80 | 0.81 | ↑$0.01 (1.25%) | 0.79 | 0.84 | 4.04M |
| 2025-12-17 | 0.83 | 0.78 | ↓$0.04 (-5.04%) | 0.78 | 0.85 | 5.07M |
| 2025-12-16 | 0.81 | 0.82 | ↑$0.01 (0.89%) | 0.77 | 0.83 | 4.48M |
| 2025-12-15 | 0.84 | 0.79 | ↓$0.05 (-5.42%) | 0.79 | 0.85 | 15.67M |
| 2025-12-12 | 0.88 | 0.78 | ↓$0.10 (-10.99%) | 0.77 | 0.88 | 17.40M |
| 2025-12-11 | 0.88 | 0.89 | ↑$0.00 (0.51%) | 0.86 | 0.95 | 20M |
| 2025-12-10 | 1.01 | 0.94 | ↓$0.07 (-6.55%) | 0.92 | 1.03 | 24.71M |
| 2025-12-09 | 1.08 | 1.01 | ↓$0.08 (-6.94%) | 0.99 | 1.09 | 8.66M |
| 2025-12-08 | 1.22 | 1.10 | ↓$0.12 (-9.84%) | 1.09 | 1.22 | 7.97M |
| 2025-12-05 | 1.38 | 1.20 | ↓$0.18 (-12.73%) | 1.18 | 1.38 | 7.88M |
| 2025-12-04 | 1.35 | 1.42 | ↑$0.07 (5.19%) | 1.33 | 1.43 | 1.70M |
| 2025-12-03 | 1.25 | 1.35 | ↑$0.10 (8.00%) | 1.24 | 1.37 | 1.71M |
| 2025-12-02 | 1.25 | 1.26 | ↑$0.01 (0.80%) | 1.25 | 1.30 | 1.14M |
| 2025-12-01 | 1.28 | 1.26 | ↓$0.02 (-1.56%) | 1.24 | 1.29 | 1.19M |
| 2025-11-28 | 1.29 | 1.31 | ↑$0.02 (1.55%) | 1.29 | 1.35 | 1M |
| 2025-11-26 | 1.27 | 1.28 | ↑$0.01 (0.79%) | 1.25 | 1.32 | 1.56M |
| 2025-11-25 | 1.30 | 1.27 | ↓$0.03 (-2.31%) | 1.22 | 1.30 | 1.62M |
| 2025-11-24 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.28 | 1.32 | 1.48M |
| 2025-11-21 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.20 | 1.32 | 4.27M |
| 2025-11-20 | 1.40 | 1.32 | ↓$0.08 (-5.71%) | 1.31 | 1.47 | 2.24M |
| 2025-11-19 | 1.41 | 1.36 | ↓$0.05 (-3.55%) | 1.35 | 1.43 | 1.86M |
| 2025-11-18 | 1.35 | 1.41 | ↑$0.07 (4.83%) | 1.32 | 1.44 | 2.63M |
| 2025-11-17 | 1.41 | 1.40 | ↓$0.01 (-0.71%) | 1.38 | 1.47 | 2.25M |
| 2025-11-14 | 1.40 | 1.41 | ↑$0.01 (0.71%) | 1.40 | 1.47 | 2.30M |
| 2025-11-13 | 1.56 | 1.46 | ↓$0.10 (-6.41%) | 1.43 | 1.57 | 2.16M |
| 2025-11-12 | 1.62 | 1.58 | ↓$0.04 (-2.47%) | 1.53 | 1.63 | 2.12M |
| 2025-11-11 | 1.64 | 1.61 | ↓$0.03 (-1.83%) | 1.54 | 1.64 | 1.92M |
Create an account or log in to view more rows.
$BLNK about to pop IMHO
$BLNK added more calls on that drop
$BLNK HODL!!!
$BLNK looking ready to breakout soon.
$BLNK Very bullish action
$BLNK COME ON!!! Ugh!
$BLNK shaking weak hands that’s all
$BLNK Looking for this cup to breakout.
$BLNK There is nothing wrong with a decent pullback
$BLNK low volume
expect flat or negative close